Vietnam Pesticide JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 8,220.00 | 8,450.00 | 8,220.00 | 8,450.00 | 6,759.46 | 700 |
| 2023-01-06 | 9,010.00 | 9,020.00 | 8,560.00 | 8,600.00 | 6,879.45 | 1,200 |
| 2023-01-05 | 8,590.00 | 9,020.00 | 8,580.00 | 9,020.00 | 7,215.43 | 4,500 |
| 2023-01-04 | 8,700.00 | 8,700.00 | 8,560.00 | 8,700.00 | 6,959.45 | 49,100 |
| 2023-01-03 | 7,890.00 | 8,830.00 | 7,890.00 | 8,210.00 | 6,567.48 | 7,400 |
| 2022-12-30 | 8,400.00 | 8,400.00 | 8,390.00 | 8,390.00 | 6,711.47 | 200 |
| 2022-12-29 | 8,400.00 | 9,000.00 | 8,390.00 | 8,400.00 | 6,719.46 | 16,100 |
| 2022-12-28 | 9,070.00 | 9,070.00 | 8,400.00 | 9,020.00 | 7,215.43 | 8,300 |
| 2022-12-27 | 8,600.00 | 9,050.00 | 8,600.00 | 8,750.00 | 6,999.44 | 500 |
| 2022-12-22 | 9,000.00 | 9,000.00 | 8,990.00 | 8,990.00 | 7,191.43 | 300 |
| 2022-12-21 | 9,330.00 | 9,330.00 | 8,700.00 | 8,840.00 | 7,071.44 | 2,300 |
| 2022-12-20 | 8,700.00 | 8,840.00 | 8,660.00 | 8,840.00 | 7,071.44 | 1,500 |
| 2022-12-19 | 9,170.00 | 9,170.00 | 8,780.00 | 9,030.00 | 7,223.42 | 2,000 |
| 2022-12-16 | 8,910.00 | 9,060.00 | 8,850.00 | 9,060.00 | 7,247.42 | 6,300 |
| 2022-12-15 | 8,780.00 | 8,940.00 | 8,780.00 | 8,930.00 | 7,143.43 | 300 |
| 2022-12-14 | 8,910.00 | 8,910.00 | 8,900.00 | 8,900.00 | 7,119.43 | 1,000 |
| 2022-12-13 | 9,300.00 | 9,300.00 | 8,410.00 | 9,190.00 | 7,351.41 | 2,400 |
| 2022-12-12 | 9,380.00 | 9,380.00 | 8,750.00 | 8,990.00 | 7,191.43 | 4,400 |
| 2022-12-09 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 7,423.41 | 300 |
| 2022-12-08 | 9,400.00 | 9,400.00 | 8,560.00 | 9,320.00 | 7,455.41 | 6,400 |
| 2022-12-07 | 9,370.00 | 9,370.00 | 9,100.00 | 9,200.00 | 7,359.41 | 500 |
| 2022-12-06 | 9,100.00 | 9,500.00 | 9,000.00 | 9,390.00 | 7,511.40 | 7,500 |
| 2022-12-05 | 9,390.00 | 9,420.00 | 9,000.00 | 9,420.00 | 7,535.40 | 3,700 |
| 2022-12-02 | 9,580.00 | 9,580.00 | 8,820.00 | 8,820.00 | 7,055.44 | 11,500 |
| 2022-12-01 | 9,590.00 | 9,590.00 | 8,960.00 | 9,450.00 | 7,559.40 | 4,900 |
| 2022-11-30 | 9,740.00 | 9,740.00 | 8,710.00 | 9,600.00 | 7,679.39 | 2,100 |
| 2022-11-29 | 9,120.00 | 9,450.00 | 9,120.00 | 9,180.00 | 7,343.42 | 2,100 |
| 2022-11-28 | 9,620.00 | 9,620.00 | 9,020.00 | 9,090.00 | 7,271.42 | 8,300 |
| 2022-11-25 | 9,570.00 | 9,570.00 | 8,920.00 | 9,500.00 | 7,599.39 | 1,100 |
| 2022-11-24 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 7,663.39 | 100 |
| 2022-11-23 | 9,600.00 | 9,600.00 | 9,040.00 | 9,040.00 | 7,231.42 | 800 |
| 2022-11-22 | 9,700.00 | 9,700.00 | 9,500.00 | 9,680.00 | 7,743.38 | 1,000 |
| 2022-11-21 | 9,480.00 | 9,480.00 | 9,400.00 | 9,450.00 | 7,559.40 | 800 |
| 2022-11-18 | 9,400.00 | 9,400.00 | 8,790.00 | 9,390.00 | 7,511.40 | 1,400 |
| 2022-11-17 | 9,600.00 | 9,600.00 | 9,450.00 | 9,450.00 | 7,559.40 | 400 |
| 2022-11-16 | 9,200.00 | 9,200.00 | 9,180.00 | 9,180.00 | 7,343.42 | 500 |
| 2022-11-15 | 8,890.00 | 8,890.00 | 8,650.00 | 8,650.00 | 6,919.45 | 300 |
| 2022-11-14 | 9,400.00 | 9,400.00 | 9,170.00 | 9,300.00 | 7,439.41 | 1,300 |
| 2022-11-11 | 9,200.00 | 9,200.00 | 8,470.00 | 9,170.00 | 7,335.42 | 2,000 |
| 2022-11-10 | 9,750.00 | 9,800.00 | 9,100.00 | 9,100.00 | 7,279.42 | 600 |
| 2022-11-09 | 9,600.00 | 9,750.00 | 9,600.00 | 9,750.00 | 7,799.38 | 3,500 |
| 2022-11-08 | 9,570.00 | 9,600.00 | 9,490.00 | 9,600.00 | 7,679.39 | 1,000 |
| 2022-11-07 | 9,600.00 | 9,600.00 | 9,580.00 | 9,580.00 | 7,663.39 | 1,900 |
| 2022-11-03 | 9,710.00 | 10,300.00 | 9,700.00 | 10,300.00 | 8,239.34 | 700 |
| 2022-11-02 | 10,600.00 | 10,700.00 | 9,710.00 | 9,710.00 | 7,767.38 | 1,600 |
| 2022-11-01 | 10,700.00 | 11,000.00 | 10,300.00 | 10,400.00 | 8,319.34 | 2,500 |
| 2022-10-31 | 10,650.00 | 10,700.00 | 10,650.00 | 10,700.00 | 8,559.32 | 1,000 |
| 2022-10-28 | 10,750.00 | 10,800.00 | 10,700.00 | 10,800.00 | 8,639.31 | 3,200 |
| 2022-10-27 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 8,599.32 | 1,300 |
| 2022-10-26 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8,479.32 | 900 |
| 2022-10-25 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 8,639.31 | 3,400 |
| 2022-10-24 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 9,079.28 | 100 |
| 2022-10-21 | 10,700.00 | 11,400.00 | 10,700.00 | 11,400.00 | 9,119.27 | 1,300 |
| 2022-10-20 | 12,000.00 | 12,000.00 | 10,800.00 | 11,400.00 | 9,119.27 | 1,900 |
| 2022-10-19 | 11,300.00 | 11,550.00 | 10,800.00 | 11,550.00 | 9,239.26 | 2,000 |
| 2022-10-18 | 11,600.00 | 11,600.00 | 10,900.00 | 11,400.00 | 9,119.27 | 10,800 |
| 2022-10-17 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 9,359.25 | 200 |
| 2022-10-14 | 11,200.00 | 11,950.00 | 11,200.00 | 11,950.00 | 9,559.24 | 1,100 |
| 2022-10-13 | 10,600.00 | 11,200.00 | 10,600.00 | 11,200.00 | 8,959.29 | 900 |
| 2022-10-12 | 10,950.00 | 11,000.00 | 10,950.00 | 11,000.00 | 8,799.30 | 13,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 550.0000 VND |
| 2025-06-23 | 550.0000 VND |
| 2024-08-19 | 500.0000 VND |
| 2023-07-28 | 500.0000 VND |
| 2022-06-29 | 500.0000 VND |
| 2021-06-21 | 750.0000 VND |
| 2019-07-19 | 600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.